S

GSPTXHB
🏛️ カナダ →
56.77
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 33.68 33.68 33.39 33.39 1,810.5K
09:31 33.38 33.38 33.32 33.38 330.1K
09:32 33.37 33.44 33.37 33.41 468.6K
09:33 33.39 33.39 33.36 33.38 279.5K
09:34 33.41 33.44 33.40 33.44 299.3K
09:35 33.45 33.49 33.45 33.49 564.7K
09:36 33.49 33.49 33.46 33.46 295.9K
09:37 33.42 33.42 33.26 33.26 373.8K
09:38 33.26 33.27 33.26 33.27 177.0K
09:39 33.22 33.23 33.22 33.23 179.7K
09:40 33.19 33.19 33.15 33.15 306.5K
09:41 33.16 33.16 33.14 33.15 218.9K
09:42 33.17 33.21 33.17 33.20 241.8K
09:43 33.21 33.28 33.21 33.28 209.0K
09:44 33.31 33.31 33.30 33.30 157.4K
09:45 33.30 33.32 33.29 33.32 157.1K
09:46 33.32 33.37 33.32 33.37 150.7K
09:47 33.38 33.40 33.38 33.40 124.5K
09:48 33.40 33.46 33.40 33.46 212.8K
09:49 33.47 33.49 33.47 33.49 135.3K
09:50 33.50 33.50 33.48 33.48 218.3K
09:51 33.48 33.52 33.48 33.51 118.2K
09:52 33.52 33.52 33.51 33.51 141.3K
09:53 33.51 33.52 33.51 33.51 264.1K
09:54 33.51 33.54 33.51 33.54 102.5K
09:55 33.54 33.54 33.51 33.52 134.0K
09:56 33.51 33.51 33.50 33.51 187.0K
09:57 33.49 33.49 33.47 33.47 164.8K
09:58 33.48 33.48 33.42 33.42 163.8K
09:59 33.42 33.43 33.42 33.43 90.2K
10:00 33.44 33.45 33.44 33.45 122.2K
10:01 33.47 33.47 33.45 33.45 148.2K
10:02 33.46 33.48 33.46 33.48 242.6K
10:03 33.47 33.47 33.42 33.42 260.0K
10:04 33.43 33.44 33.43 33.44 84.4K
10:05 33.42 33.42 33.41 33.41 176.3K
10:06 33.42 33.43 33.42 33.43 126.1K
10:07 33.44 33.46 33.44 33.46 139.0K
10:08 33.46 33.47 33.46 33.47 109.4K
10:09 33.48 33.48 33.46 33.46 238.3K
10:10 33.45 33.45 33.43 33.44 244.4K
10:11 33.43 33.43 33.42 33.43 203.5K
10:12 33.43 33.43 33.41 33.41 168.8K
10:13 33.41 33.42 33.41 33.42 96.0K
10:14 33.42 33.42 33.41 33.41 151.5K
10:15 33.41 33.41 33.36 33.36 180.4K
10:16 33.36 33.36 33.36 33.36 132.4K
10:17 33.36 33.36 33.34 33.34 304.0K
10:18 33.34 33.37 33.34 33.37 124.6K
10:19 33.39 33.44 33.39 33.44 195.2K
10:20 33.42 33.42 33.41 33.41 126.7K
10:21 33.41 33.41 33.38 33.38 98.8K
10:22 33.39 33.39 33.38 33.38 57.7K
10:23 33.38 33.38 33.36 33.36 57.1K
10:24 33.34 33.34 33.31 33.31 211.9K
10:25 33.31 33.31 33.29 33.29 159.6K
10:26 33.29 33.30 33.29 33.29 132.3K
10:27 33.28 33.30 33.28 33.30 121.1K
10:28 33.30 33.30 33.28 33.28 67.3K
10:29 33.27 33.27 33.27 33.27 76.5K
10:30 33.26 33.28 33.26 33.28 116.3K
10:31 33.29 33.34 33.29 33.34 315.5K
10:32 33.34 33.36 33.34 33.36 69.2K
10:33 33.35 33.38 33.35 33.38 147.9K
10:34 33.39 33.40 33.39 33.39 120.7K
10:35 33.39 33.40 33.39 33.40 76.6K
10:36 33.40 33.41 33.40 33.41 118.9K
10:37 33.40 33.40 33.38 33.38 72.8K
10:38 33.38 33.39 33.38 33.39 72.5K
10:39 33.39 33.42 33.39 33.42 167.5K
10:40 33.42 33.43 33.41 33.41 88.8K
10:41 33.41 33.41 33.38 33.38 131.8K
10:42 33.38 33.39 33.38 33.39 103.8K
10:43 33.41 33.42 33.41 33.42 292.5K
10:44 33.42 33.45 33.42 33.45 147.1K
10:45 33.45 33.45 33.44 33.44 121.7K
10:46 33.44 33.44 33.40 33.40 254.5K
10:47 33.40 33.41 33.39 33.40 183.3K
10:48 33.39 33.40 33.39 33.40 117.5K
10:49 33.42 33.43 33.41 33.41 139.3K
10:50 33.41 33.42 33.41 33.42 84.6K
10:51 33.42 33.44 33.41 33.44 139.1K
10:52 33.44 33.44 33.40 33.40 149.2K
10:53 33.40 33.40 33.39 33.39 155.5K
10:54 33.39 33.39 33.36 33.36 110.8K
10:55 33.36 33.36 33.36 33.36 269.2K
10:56 33.36 33.37 33.36 33.37 80.0K
10:57 33.37 33.37 33.35 33.35 143.6K
10:58 33.34 33.34 33.30 33.30 160.3K
10:59 33.28 33.28 33.25 33.25 247.8K
11:00 33.24 33.25 33.22 33.22 172.9K
11:01 33.21 33.22 33.21 33.22 337.1K
11:02 33.22 33.23 33.22 33.23 201.6K
11:03 33.23 33.24 33.23 33.24 151.8K
11:04 33.24 33.24 33.23 33.23 67.3K
11:05 33.24 33.25 33.24 33.25 228.0K
11:06 33.25 33.28 33.25 33.28 108.5K
11:07 33.28 33.28 33.27 33.27 281.8K
11:08 33.27 33.28 33.27 33.28 245.0K
11:09 33.29 33.29 33.29 33.29 66.9K
11:10 33.29 33.30 33.29 33.30 391.6K
11:11 33.30 33.30 33.29 33.29 53.6K
11:12 33.29 33.30 33.29 33.30 174.3K
11:13 33.30 33.30 33.29 33.29 73.3K
11:14 33.29 33.29 33.29 33.29 165.1K
11:15 33.29 33.30 33.29 33.30 125.1K
11:16 33.31 33.31 33.30 33.30 129.6K
11:17 33.30 33.30 33.28 33.28 171.3K
11:18 33.27 33.28 33.27 33.28 101.4K
11:19 33.28 33.28 33.27 33.27 52.1K
11:20 33.26 33.26 33.25 33.25 128.6K
11:21 33.25 33.25 33.22 33.23 127.9K
11:22 33.24 33.24 33.24 33.24 71.2K
11:23 33.24 33.25 33.24 33.25 65.1K
11:24 33.25 33.28 33.25 33.27 107.2K
11:25 33.27 33.30 33.27 33.30 69.9K
11:26 33.31 33.32 33.31 33.32 112.5K
11:27 33.32 33.34 33.32 33.34 74.3K
11:28 33.33 33.33 33.33 33.33 96.9K
11:29 33.34 33.34 33.33 33.33 79.8K
11:30 33.32 33.33 33.32 33.33 87.5K
11:31 33.32 33.32 33.30 33.31 73.9K
11:32 33.30 33.30 33.29 33.29 297.8K
11:33 33.28 33.29 33.28 33.29 151.3K
11:34 33.29 33.30 33.29 33.30 42.1K
11:35 33.29 33.29 33.28 33.28 208.9K
11:36 33.28 33.28 33.26 33.26 145.3K
11:37 33.25 33.25 33.22 33.22 59.7K
11:38 33.22 33.22 33.22 33.22 73.5K
11:39 33.22 33.22 33.19 33.19 106.1K
11:40 33.19 33.21 33.19 33.21 91.6K
11:41 33.21 33.22 33.21 33.22 114.4K
11:42 33.22 33.22 33.21 33.21 77.3K
11:43 33.20 33.21 33.20 33.20 44.4K
11:44 33.20 33.20 33.20 33.20 34.8K
11:45 33.19 33.19 33.17 33.17 150.2K
11:46 33.18 33.19 33.18 33.18 73.8K
11:47 33.18 33.19 33.18 33.19 72.7K
11:48 33.19 33.19 33.18 33.18 53.6K
11:49 33.19 33.19 33.19 33.19 82.7K
11:50 33.19 33.19 33.18 33.18 53.6K
11:51 33.18 33.18 33.17 33.17 32.7K
11:52 33.17 33.17 33.17 33.17 66.8K
11:53 33.17 33.17 33.17 33.17 46.3K
11:54 33.17 33.17 33.17 33.17 41.8K
11:55 33.16 33.17 33.16 33.16 118.8K
11:56 33.16 33.16 33.15 33.16 40.5K
11:57 33.15 33.15 33.15 33.15 104.5K
11:58 33.15 33.15 33.12 33.12 158.1K
11:59 33.12 33.12 33.11 33.11 60.6K
12:00 33.11 33.11 33.09 33.09 144.7K
12:01 33.09 33.09 33.09 33.09 129.9K
12:02 33.09 33.09 33.09 33.09 98.0K
12:03 33.09 33.10 33.09 33.10 86.1K
12:04 33.10 33.10 33.09 33.09 95.4K
12:05 33.09 33.09 33.09 33.09 55.7K
12:06 33.09 33.09 33.08 33.08 107.5K
12:07 33.08 33.09 33.08 33.09 135.8K
12:08 33.09 33.10 33.09 33.10 71.9K
12:09 33.10 33.11 33.10 33.11 139.0K
12:10 33.11 33.12 33.11 33.12 79.2K
12:11 33.12 33.13 33.12 33.13 42.3K
12:12 33.13 33.13 33.13 33.13 97.8K
12:13 33.12 33.12 33.12 33.12 79.0K
12:14 33.12 33.14 33.12 33.14 76.9K
12:15 33.14 33.16 33.14 33.16 72.8K
12:16 33.16 33.17 33.16 33.17 51.8K
12:17 33.17 33.17 33.17 33.17 94.7K
12:18 33.16 33.16 33.13 33.13 193.3K
12:19 33.13 33.14 33.13 33.13 95.9K
12:20 33.13 33.13 33.11 33.11 82.6K
12:21 33.11 33.11 33.09 33.09 125.3K
12:22 33.09 33.09 33.08 33.08 70.7K
12:23 33.08 33.10 33.08 33.10 92.8K
12:24 33.10 33.13 33.10 33.13 170.2K
12:25 33.12 33.13 33.12 33.13 85.2K
12:26 33.13 33.13 33.13 33.13 34.1K
12:27 33.13 33.13 33.13 33.13 36.3K
12:28 33.13 33.14 33.13 33.14 53.8K
12:29 33.14 33.14 33.13 33.13 99.0K
12:30 33.13 33.13 33.12 33.12 83.6K
12:31 33.11 33.13 33.11 33.12 169.0K
12:32 33.12 33.13 33.12 33.13 39.2K
12:33 33.12 33.13 33.12 33.13 30.7K
12:34 33.13 33.13 33.13 33.13 68.2K
12:35 33.12 33.12 33.12 33.12 46.9K
12:36 33.11 33.11 33.11 33.11 76.5K
12:37 33.11 33.11 33.11 33.11 68.3K
12:38 33.11 33.11 33.11 33.11 67.5K
12:39 33.11 33.11 33.10 33.10 23.6K
12:40 33.11 33.11 33.10 33.11 100.0K
12:41 33.11 33.13 33.11 33.13 98.3K
12:42 33.13 33.13 33.13 33.13 45.9K
12:43 33.13 33.13 33.10 33.10 81.6K
12:44 33.08 33.08 33.08 33.08 47.0K
12:45 33.08 33.09 33.08 33.09 42.4K
12:46 33.09 33.12 33.09 33.12 70.3K
12:47 33.12 33.13 33.12 33.13 69.6K
12:48 33.13 33.14 33.13 33.14 40.4K
12:49 33.14 33.14 33.13 33.13 59.0K
12:50 33.13 33.13 33.13 33.13 116.8K
12:51 33.14 33.15 33.14 33.15 28.5K
12:52 33.15 33.15 33.15 33.15 33.3K
12:53 33.15 33.15 33.15 33.15 72.9K
12:54 33.15 33.16 33.15 33.16 105.7K
12:55 33.17 33.18 33.17 33.18 37.7K
12:56 33.18 33.19 33.18 33.19 42.5K
12:57 33.19 33.20 33.19 33.20 56.1K
12:58 33.20 33.24 33.20 33.24 263.5K
12:59 33.24 33.24 33.22 33.22 126.2K
13:00 33.22 33.22 33.21 33.21 61.9K
13:01 33.21 33.21 33.21 33.21 15.5K
13:02 33.21 33.21 33.20 33.20 99.6K
13:03 33.20 33.20 33.19 33.19 50.5K
13:04 33.20 33.21 33.20 33.21 28.9K
13:05 33.21 33.21 33.21 33.21 43.5K
13:06 33.21 33.22 33.21 33.22 45.0K
13:07 33.22 33.22 33.20 33.20 81.3K
13:08 33.20 33.21 33.20 33.20 22.9K
13:09 33.20 33.20 33.20 33.20 25.8K
13:10 33.20 33.21 33.20 33.21 36.1K
13:11 33.21 33.22 33.21 33.21 40.3K
13:12 33.21 33.21 33.21 33.21 24.8K
13:13 33.22 33.23 33.22 33.23 119.5K
13:14 33.23 33.23 33.23 33.23 38.6K
13:15 33.23 33.23 33.23 33.23 43.9K
13:16 33.23 33.23 33.23 33.23 39.7K
13:17 33.23 33.23 33.23 33.23 28.2K
13:18 33.23 33.23 33.22 33.22 49.3K
13:19 33.21 33.22 33.21 33.22 60.0K
13:20 33.22 33.22 33.22 33.22 23.3K
13:21 33.23 33.23 33.23 33.23 44.6K
13:22 33.23 33.23 33.23 33.23 32.3K
13:23 33.23 33.23 33.23 33.23 54.2K
13:24 33.23 33.23 33.22 33.23 52.5K
13:25 33.23 33.23 33.21 33.21 107.4K
13:26 33.21 33.22 33.21 33.22 100.4K
13:27 33.23 33.23 33.23 33.23 95.3K
13:28 33.23 33.23 33.23 33.23 43.6K
13:29 33.23 33.23 33.23 33.23 106.0K
13:30 33.23 33.24 33.23 33.24 55.2K
13:31 33.24 33.24 33.23 33.23 50.3K
13:32 33.24 33.25 33.24 33.25 98.7K
13:33 33.25 33.25 33.24 33.24 48.1K
13:34 33.24 33.24 33.24 33.24 36.9K
13:35 33.25 33.25 33.25 33.25 44.3K
13:36 33.25 33.25 33.23 33.23 70.3K
13:37 33.23 33.23 33.23 33.23 43.3K
13:38 33.23 33.23 33.22 33.22 71.5K
13:39 33.22 33.22 33.22 33.22 35.3K
13:40 33.22 33.22 33.22 33.22 28.7K
13:41 33.21 33.21 33.20 33.21 159.7K
13:42 33.22 33.22 33.21 33.22 87.2K
13:43 33.22 33.22 33.21 33.22 33.5K
13:44 33.22 33.22 33.21 33.21 107.1K
13:45 33.20 33.20 33.20 33.20 24.7K
13:46 33.20 33.21 33.20 33.21 45.1K
13:47 33.21 33.22 33.21 33.22 50.9K
13:48 33.23 33.23 33.23 33.23 29.9K
13:49 33.22 33.23 33.22 33.23 107.9K
13:50 33.23 33.24 33.23 33.23 49.3K
13:51 33.23 33.23 33.23 33.23 45.9K
13:52 33.23 33.24 33.23 33.24 17.0K
13:53 33.24 33.24 33.23 33.23 82.8K
13:54 33.22 33.22 33.20 33.20 62.4K
13:55 33.20 33.20 33.19 33.19 72.0K
13:56 33.19 33.19 33.19 33.19 48.1K
13:57 33.19 33.19 33.19 33.19 36.0K
13:58 33.19 33.19 33.18 33.18 45.1K
13:59 33.19 33.19 33.19 33.19 31.6K
14:00 33.19 33.19 33.19 33.19 25.2K
14:01 33.18 33.18 33.17 33.17 67.8K
14:02 33.17 33.17 33.14 33.15 248.0K
14:03 33.15 33.15 33.15 33.15 28.7K
14:04 33.16 33.16 33.16 33.16 61.6K
14:05 33.17 33.18 33.17 33.18 54.4K
14:06 33.18 33.19 33.18 33.19 56.3K
14:07 33.19 33.19 33.19 33.19 50.1K
14:08 33.19 33.19 33.19 33.19 34.6K
14:09 33.19 33.20 33.19 33.20 58.4K
14:10 33.19 33.19 33.19 33.19 107.1K
14:11 33.19 33.19 33.19 33.19 75.7K
14:12 33.19 33.19 33.19 33.19 15.2K
14:13 33.19 33.19 33.18 33.18 53.9K
14:14 33.17 33.17 33.16 33.16 79.5K
14:15 33.16 33.16 33.16 33.16 64.3K
14:16 33.15 33.16 33.15 33.16 65.2K
14:17 33.16 33.16 33.15 33.15 77.7K
14:18 33.15 33.15 33.15 33.15 41.7K
14:19 33.15 33.15 33.14 33.14 71.8K
14:20 33.13 33.14 33.13 33.14 78.5K
14:21 33.14 33.14 33.14 33.14 74.2K
14:22 33.15 33.16 33.15 33.16 45.8K
14:23 33.16 33.17 33.16 33.16 59.4K
14:24 33.16 33.17 33.16 33.17 20.3K
14:25 33.16 33.17 33.16 33.17 55.1K
14:26 33.17 33.18 33.17 33.18 42.5K
14:27 33.19 33.19 33.17 33.17 173.0K
14:28 33.17 33.18 33.17 33.18 48.2K
14:29 33.18 33.19 33.18 33.19 34.7K
14:30 33.19 33.20 33.19 33.20 29.7K
14:31 33.19 33.19 33.18 33.18 63.0K
14:32 33.18 33.19 33.18 33.19 30.9K
14:33 33.18 33.19 33.18 33.18 118.0K
14:34 33.18 33.18 33.15 33.15 123.3K
14:35 33.14 33.14 33.13 33.14 52.8K
14:36 33.14 33.16 33.14 33.16 64.9K
14:37 33.16 33.16 33.16 33.16 105.9K
14:38 33.17 33.20 33.17 33.20 86.1K
14:39 33.21 33.22 33.21 33.22 73.6K
14:40 33.23 33.24 33.23 33.24 43.7K
14:41 33.24 33.26 33.24 33.26 185.5K
14:42 33.27 33.27 33.26 33.26 65.7K
14:43 33.26 33.26 33.26 33.26 90.8K
14:44 33.25 33.26 33.25 33.25 163.2K
14:45 33.25 33.25 33.24 33.24 49.1K
14:46 33.24 33.24 33.24 33.24 62.3K
14:47 33.23 33.23 33.22 33.22 111.9K
14:48 33.22 33.22 33.22 33.22 38.4K
14:49 33.22 33.22 33.21 33.21 52.6K
14:50 33.21 33.21 33.21 33.21 58.1K
14:51 33.21 33.21 33.20 33.20 87.4K
14:52 33.20 33.20 33.18 33.18 97.7K
14:53 33.17 33.18 33.17 33.17 70.1K
14:54 33.17 33.17 33.17 33.17 46.9K
14:55 33.17 33.19 33.17 33.19 75.4K
14:56 33.20 33.21 33.20 33.21 59.3K
14:57 33.21 33.21 33.21 33.21 74.0K
14:58 33.21 33.22 33.21 33.22 84.3K
14:59 33.22 33.23 33.22 33.23 56.8K
15:00 33.21 33.21 33.19 33.19 128.6K
15:01 33.19 33.19 33.17 33.17 199.7K
15:02 33.16 33.16 33.15 33.15 132.1K
15:03 33.14 33.14 33.13 33.13 64.5K
15:04 33.12 33.12 33.12 33.12 61.7K
15:05 33.11 33.12 33.11 33.12 130.8K
15:06 33.12 33.12 33.12 33.12 74.0K
15:07 33.12 33.12 33.12 33.12 55.1K
15:08 33.13 33.14 33.13 33.14 94.5K
15:09 33.13 33.13 33.13 33.13 47.6K
15:10 33.13 33.13 33.13 33.13 171.3K
15:11 33.13 33.13 33.13 33.13 67.4K
15:12 33.13 33.13 33.13 33.13 221.6K
15:13 33.13 33.14 33.13 33.14 70.9K
15:14 33.13 33.14 33.13 33.13 53.2K
15:15 33.13 33.13 33.13 33.13 106.7K
15:16 33.13 33.14 33.13 33.14 47.4K
15:17 33.13 33.14 33.13 33.14 59.9K
15:18 33.15 33.16 33.15 33.16 193.0K
15:19 33.17 33.17 33.17 33.17 56.6K
15:20 33.18 33.18 33.17 33.17 40.6K
15:21 33.17 33.17 33.14 33.14 189.5K
15:22 33.14 33.14 33.13 33.13 103.3K
15:23 33.13 33.13 33.13 33.13 95.7K
15:24 33.13 33.13 33.12 33.12 58.6K
15:25 33.11 33.12 33.11 33.12 76.4K
15:26 33.12 33.12 33.12 33.12 62.7K
15:27 33.12 33.12 33.12 33.12 89.5K
15:28 33.12 33.12 33.12 33.12 101.4K
15:29 33.12 33.12 33.10 33.10 163.1K
15:30 33.09 33.10 33.09 33.10 129.1K
15:31 33.09 33.10 33.09 33.10 76.9K
15:32 33.09 33.09 33.09 33.09 86.0K
15:33 33.09 33.09 33.09 33.09 111.6K
15:34 33.09 33.10 33.09 33.09 62.1K
15:35 33.10 33.12 33.10 33.12 231.8K
15:36 33.12 33.13 33.12 33.13 90.5K
15:37 33.13 33.13 33.13 33.13 99.8K
15:38 33.13 33.15 33.13 33.15 459.5K
15:39 33.16 33.16 33.15 33.15 79.4K
15:40 33.15 33.16 33.15 33.16 95.2K
15:41 33.16 33.16 33.15 33.15 104.6K
15:42 33.16 33.16 33.15 33.15 92.0K
15:43 33.15 33.15 33.14 33.14 90.1K
15:44 33.14 33.14 33.14 33.14 207.1K
15:45 33.13 33.13 33.13 33.13 155.5K
15:46 33.13 33.14 33.13 33.14 193.0K
15:47 33.14 33.14 33.13 33.13 267.3K
15:48 33.12 33.14 33.12 33.14 242.4K
15:49 33.14 33.15 33.14 33.14 307.1K
15:50 33.13 33.13 33.09 33.09 748.9K
15:51 33.10 33.11 33.10 33.11 190.4K
15:52 33.11 33.12 33.11 33.11 280.5K
15:53 33.11 33.12 33.11 33.11 295.0K
15:54 33.11 33.12 33.11 33.12 312.6K
15:55 33.12 33.13 33.12 33.13 388.1K
15:56 33.12 33.12 33.12 33.12 760.8K
15:57 33.12 33.12 33.11 33.12 409.5K
15:58 33.11 33.12 33.11 33.12 451.8K
15:59 33.11 33.12 33.11 33.12 1,169.5K
16:00 33.10 33.10 33.10 33.10 11,345.8K
16:01 33.10 33.10 33.10 33.10 218.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし